Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.17 | 40.53 | 40.03 | 40.39 | 9,645,300 | +0.25(+0.62%) |
Nov 29, 2012 | 40.19 | 40.78 | 40.09 | 40.14 | 7,523,100 | -0.00(-0.01%) |
Nov 28, 2012 | 40.08 | 40.40 | 39.67 | 40.14 | 7,896,600 | -0.39(-0.97%) |
Nov 27, 2012 | 40.70 | 40.90 | 40.42 | 40.53 | 6,443,100 | -0.07(-0.17%) |
Nov 26, 2012 | 41.00 | 41.00 | 40.36 | 40.60 | 5,796,000 | -0.49(-1.18%) |
Nov 24, 2012 | 40.63 | 41.11 | 40.42 | 41.09 | 2,871,900 | +0.00(+0.00%) |
Nov 23, 2012 | 40.63 | 41.11 | 40.42 | 41.09 | 2,871,900 | +0.64(+1.58%) |
Nov 22, 2012 | 40.03 | 40.50 | 39.75 | 40.45 | 2,623,767 | +0.00(+0.00%) |
Nov 21, 2012 | 40.03 | 40.50 | 39.75 | 40.45 | 7,871,400 | +0.54(+1.35%) |
Nov 20, 2012 | 39.70 | 39.93 | 39.37 | 39.91 | 5,944,500 | +0.17(+0.43%) |
Nov 19, 2012 | 38.76 | 39.74 | 38.76 | 39.74 | 8,894,700 | +1.31(+3.42%) |
Nov 16, 2012 | 37.75 | 38.56 | 37.73 | 38.43 | 11,904,300 | +0.72(+1.90%) |
Nov 15, 2012 | 37.50 | 37.83 | 37.42 | 37.71 | 6,822,900 | +0.13(+0.34%) |
Nov 14, 2012 | 38.10 | 38.23 | 37.42 | 37.58 | 7,943,400 | -0.59(-1.54%) |
Nov 13, 2012 | 37.53 | 38.28 | 37.41 | 38.17 | 7,095,600 | +0.64(+1.71%) |
Nov 12, 2012 | 37.61 | 37.94 | 37.44 | 37.53 | 3,770,100 | +0.00(+0.00%) |
Nov 09, 2012 | 37.52 | 37.90 | 37.39 | 37.53 | 7,330,500 | -0.00(-0.01%) |
Nov 08, 2012 | 37.50 | 38.02 | 37.49 | 37.53 | 6,110,100 | +0.04(+0.10%) |
Nov 07, 2012 | 38.38 | 38.42 | 37.42 | 37.50 | 13,306,500 | -1.16(-2.99%) |
Nov 06, 2012 | 38.52 | 38.84 | 38.46 | 38.65 | 6,880,500 | +0.22(+0.57%) |
Nov 05, 2012 | 38.36 | 38.54 | 37.99 | 38.43 | 5,546,700 | -0.02(-0.04%) |
Nov 02, 2012 | 39.02 | 39.22 | 38.41 | 38.45 | 17,324,100 | -0.37(-0.94%) |
Nov 01, 2012 | 38.72 | 39.40 | 38.47 | 38.82 | 8,505,000 | +0.15(+0.38%) |
Oct 31, 2012 | 38.46 | 38.86 | 38.45 | 38.67 | 11,502,000 | +0.48(+1.26%) |
Oct 30, 2012 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) |
Oct 29, 2012 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 38.31 | 38.49 | 37.87 | 38.19 | 8,858,700 | -0.16(-0.41%) |
Oct 25, 2012 | 37.43 | 38.40 | 37.20 | 38.35 | 11,220,300 | +1.11(+2.99%) |
Oct 24, 2012 | 36.85 | 37.69 | 36.70 | 37.23 | 27,557,100 | -1.36(-3.52%) |
Oct 23, 2012 | 38.92 | 38.95 | 38.27 | 38.59 | 8,416,800 | -0.61(-1.56%) |
Oct 22, 2012 | 39.10 | 39.39 | 38.85 | 39.21 | 6,116,400 | +0.11(+0.29%) |
Oct 19, 2012 | 39.21 | 39.31 | 38.74 | 39.09 | 14,679,900 | -0.30(-0.75%) |
Oct 18, 2012 | 39.12 | 39.47 | 39.04 | 39.39 | 9,837,000 | -0.16(-0.40%) |
Oct 17, 2012 | 39.28 | 39.63 | 39.17 | 39.55 | 8,370,000 | +0.43(+1.09%) |
Oct 16, 2012 | 39.13 | 39.16 | 38.57 | 39.12 | 8,199,000 | +0.64(+1.66%) |
Oct 15, 2012 | 37.85 | 38.53 | 37.80 | 38.48 | 7,234,200 | +0.57(+1.50%) |
Oct 12, 2012 | 37.95 | 38.44 | 37.75 | 37.91 | 5,059,800 | -0.01(-0.02%) |
Oct 11, 2012 | 38.45 | 38.67 | 37.86 | 37.92 | 5,135,400 | -0.37(-0.97%) |
Oct 10, 2012 | 38.80 | 38.92 | 38.25 | 38.29 | 7,819,200 | -0.48(-1.23%) |
Oct 09, 2012 | 38.70 | 39.15 | 38.64 | 38.77 | 6,807,600 | +0.03(+0.09%) |
Oct 08, 2012 | 39.43 | 39.52 | 38.70 | 38.73 | 5,853,600 | -0.71(-1.81%) |
Oct 06, 2012 | 39.23 | 39.51 | 39.01 | 39.45 | 6,667,200 | +0.00(+0.00%) |
Oct 05, 2012 | 39.23 | 39.51 | 39.01 | 39.45 | 6,667,200 | +0.41(+1.04%) |
Oct 04, 2012 | 39.28 | 39.62 | 38.89 | 39.04 | 8,315,100 | -0.25(-0.64%) |
Oct 03, 2012 | 39.16 | 39.48 | 38.82 | 39.29 | 12,492,900 | +0.45(+1.17%) |
Oct 02, 2012 | 38.60 | 39.30 | 38.49 | 38.84 | 10,258,200 | +0.37(+0.97%) |
Oct 01, 2012 | 39.09 | 39.26 | 38.32 | 38.46 | 16,747,200 | -0.35(-0.91%) |
Sep 28, 2012 | 39.44 | 39.55 | 38.77 | 38.82 | 11,841,300 | -0.70(-1.78%) |
Sep 27, 2012 | 39.67 | 39.87 | 39.18 | 39.52 | 7,553,700 | -0.05(-0.13%) |
Sep 26, 2012 | 39.42 | 39.69 | 39.21 | 39.57 | 10,372,500 | +0.23(+0.59%) |
Sep 25, 2012 | 39.84 | 39.94 | 39.34 | 39.34 | 12,399,300 | -0.31(-0.78%) |
Sep 24, 2012 | 40.53 | 40.73 | 39.44 | 39.65 | 11,133,900 | -1.16(-2.85%) |
Sep 21, 2012 | 40.48 | 40.84 | 40.39 | 40.81 | 19,325,700 | +0.53(+1.32%) |
Sep 20, 2012 | 39.45 | 40.40 | 39.39 | 40.28 | 14,438,700 | +0.72(+1.83%) |
Sep 19, 2012 | 39.80 | 39.82 | 39.28 | 39.56 | 10,703,700 | -0.15(-0.39%) |
Sep 18, 2012 | 38.98 | 40.13 | 38.89 | 39.71 | 13,596,300 | +0.68(+1.75%) |
Sep 17, 2012 | 38.32 | 39.19 | 38.32 | 39.03 | 19,711,800 | +0.62(+1.62%) |
Sep 14, 2012 | 39.12 | 39.17 | 38.31 | 38.41 | 10,847,700 | -0.45(-1.15%) |
Sep 13, 2012 | 38.46 | 39.31 | 38.46 | 38.85 | 19,723,500 | +0.27(+0.69%) |
Sep 12, 2012 | 40.33 | 40.43 | 38.52 | 38.59 | 27,260,100 | -1.75(-4.33%) |
Sep 11, 2012 | 40.96 | 41.00 | 39.95 | 40.33 | 14,231,700 | -0.85(-2.07%) |
Sep 10, 2012 | 41.36 | 41.36 | 41.00 | 41.19 | 4,914,000 | -0.03(-0.06%) |
Sep 07, 2012 | 41.47 | 41.82 | 41.12 | 41.21 | 5,358,600 | -0.15(-0.36%) |
Sep 06, 2012 | 41.70 | 41.92 | 41.24 | 41.36 | 7,813,800 | -0.24(-0.58%) |
Sep 05, 2012 | 42.19 | 42.24 | 41.47 | 41.60 | 6,500,700 | -0.59(-1.40%) |
Sep 04, 2012 | 41.97 | 42.38 | 41.67 | 42.19 | 5,374,800 | +0.36(+0.85%) |